AEYE

AudioEye Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
AudioEye Inc AEYE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.75 -3.56% 20.34 20:00:00
Open Price Low Price High Price Close Price Prev Close
21.09 19.83 21.9921 20.34 21.09
more quote information »

AEYE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.9826.1519.8322.62102,944-4.64-18.57%
1 Month29.6130.1919.8324.20105,856-9.27-31.31%
3 Months44.1144.228819.8329.94156,060-23.77-53.89%
6 Months21.2544.3715.300128.47143,206-0.91-4.28%
1 Year7.3844.377.0022.27124,47012.96175.61%
3 Years7.0044.371.9417.7167,03513.34190.57%
5 Years7.0044.371.9417.7167,03513.34190.57%

AEYE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 20.34 -0.75 -3.56% 21.09 21.9921 19.83 100,325
May 06 2021 21.09 -1.87 -8.14% 22.41 23.39 20.0899 262,779
May 05 2021 22.96 -0.99 -4.13% 24.05 24.05 22.65 69,690
May 04 2021 23.95 -1.13 -4.51% 24.70 25.08 23.70 71,923
May 03 2021 25.08 -0.22 -0.87% 25.44 25.50 24.4001 54,704
Apr 30 2021 25.30 -0.23 -0.9% 24.98 26.15 24.9601 55,623
Apr 29 2021 25.53 -0.50 -1.92% 26.44 26.44 24.73 78,134
Apr 28 2021 26.03 1.12 4.5% 24.64 26.82 24.50 97,887
Apr 27 2021 24.91 -0.39 -1.54% 25.40 26.00 24.47 72,486
Apr 26 2021 25.30 0.52 2.1% 24.93 25.50 24.55 81,492
Apr 23 2021 24.78 1.21 5.13% 23.71 25.40 23.5201 88,314
Apr 22 2021 23.57 0.95 4.2% 22.62 24.81 22.54 93,257
Apr 21 2021 22.62 0.93 4.29% 21.55 23.1068 21.5491 80,708
Apr 20 2021 21.69 -1.99 -8.4% 23.50 24.41 21.02 179,331
Apr 19 2021 23.68 -0.18 -0.75% 23.81 24.4899 22.22 218,676
Apr 16 2021 23.86 -0.95 -3.83% 24.68 24.68 23.40 127,643
Apr 15 2021 24.81 -0.60 -2.36% 25.66 26.195 24.50 86,487
Apr 14 2021 25.41 -1.03 -3.9% 26.66 27.35 24.86 119,481
Apr 13 2021 26.44 -1.56 -5.57% 27.80 28.44 26.00 115,672
Apr 12 2021 28.00 -0.95 -3.28% 28.66 28.80 26.62 95,232
Apr 09 2021 28.95 -0.73 -2.46% 29.61 30.19 28.50 67,594
See More Historical Prices »


Your Recent History
NASDAQ
AEYE
AudioEye
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.